Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.615 1.632 1.496 1.496 80,575,192 -0.07(-4.71%)
Mar 30, 2009 1.552 1.638 1.353 1.570 112,377,216 -0.10(-6.12%)
Mar 26, 2009 1.649 1.672 1.598 1.672 68,153,544 +0.10(+6.14%)
Mar 25, 2009 1.649 1.700 1.570 1.575 90,358,016 -0.05(-3.15%)
Mar 24, 2009 1.609 1.678 1.570 1.626 71,242,000 -0.02(-1.38%)
Mar 23, 2009 1.592 1.649 1.592 1.649 79,624,728 +0.09(+5.45%)
Mar 20, 2009 1.535 1.564 1.433 1.564 100,666,464 +0.10(+6.59%)
Mar 19, 2009 1.575 1.581 1.297 1.467 107,693,040 +0.06(+4.60%)
Mar 18, 2009 1.297 1.507 1.297 1.403 163,142,832 +0.11(+8.18%)
Mar 17, 2009 1.234 1.308 1.200 1.297 75,940,208 +0.10(+8.57%)
Mar 16, 2009 1.297 1.308 1.189 1.194 77,717,336 -0.05(-4.11%)
Mar 13, 2009 1.245 1.280 1.206 1.245 0 +0.05(+4.29%)
Mar 12, 2009 1.126 1.194 1.126 1.194 82,054,616 +0.08(+7.14%)
Mar 11, 2009 1.086 1.137 1.063 1.115 76,509,224 +0.06(+5.95%)
Mar 10, 2009 1.052 1.075 1.029 1.052 54,770,204 +0.06(+6.32%)
Mar 09, 2009 1.012 1.052 0.9667 0.9895 56,705,428 +0.02(+2.35%)
Mar 06, 2009 1.041 1.086 0.9383 0.9667 0 -0.06(-6.08%)
Mar 05, 2009 0.9952 1.137 0.9838 1.029 83,490,704 -0.03(-3.21%)
Mar 04, 2009 1.080 1.080 1.041 1.063 39,271,792 +0.00(+0.00%)
Mar 02, 2009 1.086 1.103 1.041 1.063 34,450,912 -0.07(-6.50%)
Feb 27, 2009 1.098 1.137 1.024 1.137 0 +0.06(+5.26%)
Feb 26, 2009 1.183 1.189 1.029 1.080 56,811,056 -0.06(-5.47%)
Feb 25, 2009 1.194 1.228 1.137 1.143 95,537,008 +0.01(+0.50%)
Feb 24, 2009 1.024 1.137 1.024 1.137 59,674,816 +0.15(+15.61%)
Feb 23, 2009 0.9383 1.086 0.9156 0.9838 78,153,312 +0.09(+9.49%)
Feb 20, 2009 0.9099 0.9156 0.8530 0.8985 66,646,940 -0.03(-3.07%)
Feb 19, 2009 0.9611 0.9667 0.9156 0.9269 33,435,640 -0.02(-2.40%)
Feb 18, 2009 1.012 1.018 0.9269 0.9497 44,053,148 -0.01(-1.18%)
Feb 17, 2009 0.9667 0.9952 0.9156 0.9611 57,752,008 -0.04(-3.98%)
Feb 13, 2009 1.035 1.041 0.9781 1.001 40,461,324 -0.02(-1.68%)
Feb 12, 2009 1.041 1.052 0.9952 1.018 41,156,712 -0.03(-3.24%)
Feb 11, 2009 1.052 1.069 1.024 1.052 53,138,196 +0.02(+1.65%)
Feb 10, 2009 1.086 1.092 1.035 1.035 49,700,148 -0.05(-4.21%)
Feb 09, 2009 1.115 1.115 1.046 1.080 47,916,632 -0.02(-2.06%)
Feb 06, 2009 1.103 1.132 1.080 1.103 37,612,920 +0.01(+0.52%)
Feb 05, 2009 1.103 1.120 1.058 1.098 30,446,568 -0.01(-1.03%)
Feb 04, 2009 1.126 1.149 1.092 1.109 42,536,440 -0.01(-0.51%)
Feb 03, 2009 1.092 1.120 1.029 1.115 59,967,088 +0.05(+4.26%)
Feb 02, 2009 1.058 1.098 1.029 1.069 56,789,068 +0.01(+0.54%)
Jan 30, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
Jan 01, 2009 1.302 1.308 1.251 1.302 0 +0.00(+0.00%)
Dec 31, 2008 1.302 1.308 1.251 1.302 69,935,584 +0.00(+0.00%)
Dec 30, 2008 1.331 1.331 1.251 1.302 68,977,224 +0.04(+3.15%)
Dec 29, 2008 1.371 1.393 1.206 1.262 82,656,096 -0.04(-3.06%)
Dec 26, 2008 1.268 1.336 1.257 1.302 71,753,072 +0.10(+8.53%)
Dec 24, 2008 1.257 1.280 1.177 1.200 65,382,976 -0.05(-3.65%)
Dec 23, 2008 1.410 1.427 1.211 1.245 182,413,696 -0.23(-15.44%)
Dec 22, 2008 1.649 1.649 1.450 1.473 118,875,440 -0.20(-12.20%)
Dec 19, 2008 1.820 1.848 1.564 1.678 253,056,640 +0.06(+3.87%)
Dec 18, 2008 1.786 1.786 1.530 1.615 191,263,136 -0.17(-9.55%)
Dec 17, 2008 1.780 1.803 1.752 1.786 91,803,784 +0.01(+0.32%)
Dec 16, 2008 1.848 1.848 1.763 1.780 105,468,720 -0.03(-1.57%)
Dec 15, 2008 1.808 1.848 1.746 1.808 122,429,544 +0.08(+4.60%)
Dec 12, 2008 1.245 1.825 1.206 1.729 371,377,472 +0.08(+4.83%)
Dec 11, 2008 1.774 1.786 1.604 1.649 163,075,168 -0.20(-10.77%)
Dec 10, 2008 1.922 1.945 1.712 1.848 248,215,360 +0.01(+0.62%)
Dec 09, 2008 1.865 1.888 1.717 1.837 241,472,624 -0.09(-4.44%)
Dec 08, 2008 1.820 2.013 1.598 1.922 471,245,312 +0.38(+24.26%)
Dec 05, 2008 1.535 1.638 1.490 1.547 174,339,440 +0.03(+2.26%)
Dec 04, 2008 1.604 1.683 1.427 1.513 247,828,576 -0.11(-6.67%)
Dec 03, 2008 1.626 1.689 1.524 1.621 267,979,184 +0.09(+5.56%)
Dec 02, 2008 1.535 1.649 1.467 1.535 348,766,144 +0.09(+5.88%)
Dec 01, 2008 1.706 1.712 1.149 1.450 513,133,920 -0.08(-5.20%)
Nov 28, 2008 1.405 1.558 1.319 1.530 210,862,848 +0.31(+25.12%)
Nov 26, 2008 0.9781 1.268 0.9611 1.223 304,317,440 +0.28(+29.52%)
Nov 25, 2008 0.9611 0.9781 0.8985 0.9440 140,528,048 +0.06(+6.41%)
Nov 24, 2008 1.012 1.052 0.7961 0.8871 230,506,352 +0.07(+9.09%)
Nov 21, 2008 0.8360 0.8814 0.7108 0.8132 232,238,272 +0.02(+2.88%)
Nov 20, 2008 0.7450 1.063 0.5744 0.7905 349,432,224 +0.07(+10.32%)
Nov 19, 2008 0.9383 0.9724 0.6881 0.7165 224,526,544 -0.24(-25.00%)
Nov 18, 2008 1.001 1.007 0.8871 0.9554 90,814,976 -0.02(-2.33%)
Nov 17, 2008 1.058 1.069 0.9781 0.9781 69,127,176 -0.05(-4.44%)
Nov 14, 2008 1.058 1.075 1.018 1.024 62,808,124 -0.06(-5.26%)
Nov 13, 2008 1.080 1.098 0.9895 1.080 82,808,064 +0.03(+3.26%)
Nov 12, 2008 1.132 1.137 1.041 1.046 87,861,448 +0.02(+2.22%)
Nov 11, 2008 1.103 1.137 0.9781 1.024 127,397,440 -0.07(-6.74%)
Nov 10, 2008 1.183 1.206 1.080 1.098 101,905,360 -0.05(-4.46%)
Nov 07, 2008 1.154 1.194 1.046 1.149 165,184,336 +0.02(+2.02%)
Nov 06, 2008 1.200 1.206 1.063 1.126 159,772,192 -0.06(-5.26%)
Nov 05, 2008 1.268 1.268 1.171 1.189 90,667,608 -0.04(-3.24%)
Nov 04, 2008 1.262 1.268 1.211 1.228 111,217,328 +0.02(+1.41%)
Nov 03, 2008 1.280 1.280 1.200 1.211 82,521,200 -0.03(-2.74%)
Oct 31, 2008 1.257 1.308 1.234 1.245 113,744,736 -0.05(-3.95%)
Oct 30, 2008 1.291 1.297 1.200 1.297 114,758,456 +0.07(+5.56%)
Oct 29, 2008 1.245 1.297 1.194 1.228 136,296,384 +0.01(+0.47%)
Oct 28, 2008 1.251 1.274 1.183 1.223 103,029,232 +0.07(+5.91%)
Oct 27, 2008 1.166 1.189 1.103 1.154 62,797,272 +0.01(+0.99%)
Oct 24, 2008 1.046 1.183 1.024 1.143 115,387,912 +0.01(+0.50%)
Oct 23, 2008 1.228 1.228 1.092 1.137 126,174,104 -0.06(-4.76%)
Oct 22, 2008 1.245 1.257 1.177 1.194 76,882,312 -0.04(-3.23%)
Oct 21, 2008 1.262 1.314 1.211 1.234 90,333,880 -0.09(-6.87%)
Oct 20, 2008 1.450 1.484 1.319 1.325 79,120,360 -0.06(-4.11%)
Oct 17, 2008 1.280 1.444 1.228 1.382 115,453,600 +0.09(+7.05%)
Oct 16, 2008 1.410 1.410 1.166 1.291 121,824,632 -0.02(-1.30%)
Oct 15, 2008 1.433 1.450 1.302 1.308 95,031,872 -0.09(-6.12%)
Oct 14, 2008 1.689 1.689 1.365 1.393 145,547,120 +0.03(+2.51%)
Oct 13, 2008 1.695 1.695 1.314 1.359 214,404,080 +0.23(+20.10%)
Oct 10, 2008 1.177 1.450 1.069 1.132 346,363,968 -0.05(-4.33%)
Oct 09, 2008 1.638 1.706 1.154 1.183 229,013,584 -0.33(-21.80%)
Oct 08, 2008 1.683 3.111 1.194 1.513 224,889,216 -0.15(-8.90%)
Oct 07, 2008 2.155 2.218 1.661 1.661 126,148,672 -0.44(-20.87%)
Oct 06, 2008 2.269 2.286 1.888 2.098 113,997,920 -0.20(-8.89%)
Oct 03, 2008 2.542 2.542 2.303 2.303 75,792,288 -0.17(-6.90%)
Oct 02, 2008 2.565 2.622 2.474 2.474 50,403,156 -0.11(-4.40%)
Oct 01, 2008 2.701 2.815 2.553 2.587 66,933,664 -0.37(-12.50%)
Sep 30, 2008 2.587 2.957 2.502 2.957 75,568,104 +0.59(+24.70%)
Sep 29, 2008 2.730 2.787 2.371 2.371 60,386,448 -0.36(-13.31%)
Sep 26, 2008 2.758 2.843 2.684 2.735 0 -0.10(-3.41%)
Sep 25, 2008 2.872 2.957 2.798 2.832 48,253,200 -0.03(-0.99%)
Sep 24, 2008 2.821 2.860 2.735 2.860 49,329,828 +0.10(+3.50%)
Sep 23, 2008 2.872 2.872 2.735 2.764 37,606,368 -0.05(-1.82%)
Sep 22, 2008 3.037 3.037 2.764 2.815 90,248,208 -0.19(-6.43%)
Sep 19, 2008 3.219 3.241 2.929 3.008 0 +0.01(+0.19%)
Sep 18, 2008 2.838 3.042 2.707 3.003 194,126,688 +0.19(+6.88%)
Sep 17, 2008 2.843 2.866 2.616 2.809 216,145,904 -0.07(-2.56%)
Sep 16, 2008 2.616 2.946 2.587 2.883 173,727,792 +0.19(+6.96%)
Sep 15, 2008 2.622 2.883 2.559 2.696 182,348,928 -0.10(-3.46%)
Sep 12, 2008 2.684 2.838 2.616 2.792 228,692,752 +0.13(+4.91%)
Sep 11, 2008 2.491 2.701 2.479 2.661 150,451,152 +0.12(+4.70%)
Sep 10, 2008 2.525 2.559 2.491 2.542 69,163,536 +0.04(+1.59%)
Sep 09, 2008 2.605 2.656 2.496 2.502 90,857,704 -0.09(-3.30%)
Sep 08, 2008 2.622 2.667 2.457 2.587 127,099,232 +0.08(+3.17%)
Sep 05, 2008 2.485 2.514 2.423 2.508 0 +0.01(+0.46%)
Sep 04, 2008 2.582 2.644 2.496 2.496 154,097,520 -0.10(-3.94%)
Sep 03, 2008 2.587 2.667 2.553 2.599 147,378,896 +0.03(+1.33%)
Sep 02, 2008 2.656 2.735 2.531 2.565 93,974,440 +0.03(+1.12%)
Aug 29, 2008 2.491 2.610 2.474 2.536 0 +0.02(+0.68%)
Aug 28, 2008 2.445 2.525 2.417 2.519 92,538,976 +0.10(+3.99%)
Aug 27, 2008 2.474 2.514 2.411 2.423 126,245,272 -0.05(-2.07%)
Aug 26, 2008 2.502 2.519 2.428 2.474 86,648,952 -0.03(-1.36%)
Aug 25, 2008 2.536 2.570 2.417 2.508 123,486,768 -0.03(-1.34%)
Aug 22, 2008 2.576 2.616 2.474 2.542 98,080,704 +0.03(+1.13%)
Aug 21, 2008 2.582 2.605 2.502 2.514 106,402,568 -0.11(-4.12%)
Aug 20, 2008 2.730 2.747 2.570 2.622 86,565,024 -0.06(-2.33%)
Aug 19, 2008 2.787 2.787 2.673 2.684 69,177,592 -0.10(-3.48%)
Aug 18, 2008 2.917 2.917 2.775 2.781 63,805,844 -0.13(-4.30%)
Aug 15, 2008 2.957 2.968 2.866 2.906 0 +0.01(+0.20%)
Aug 14, 2008 2.809 2.957 2.804 2.900 67,282,328 +0.13(+4.51%)
Aug 13, 2008 2.997 2.997 2.741 2.775 118,789,328 -0.18(-5.97%)
Aug 12, 2008 2.980 3.099 2.934 2.951 65,753,764 +0.02(+0.58%)
Aug 11, 2008 2.980 3.128 2.912 2.934 72,058,376 -0.06(-1.90%)
Aug 08, 2008 2.798 3.048 2.758 2.991 78,065,800 +0.23(+8.23%)
Aug 07, 2008 2.792 2.872 2.747 2.764 64,425,192 -0.05(-1.62%)
Aug 06, 2008 2.900 2.900 2.787 2.809 104,274,216 -0.09(-2.95%)
Aug 05, 2008 2.809 2.895 2.769 2.895 108,586,336 +0.16(+5.82%)
Aug 04, 2008 2.656 2.787 2.650 2.735 54,216,028 +0.09(+3.44%)
Aug 01, 2008 2.730 2.804 2.616 2.644 95,414,016 -0.09(-3.13%)
Jul 31, 2008 2.696 2.843 2.696 2.730 75,623,184 -0.02(-0.83%)
Jul 30, 2008 2.912 2.963 2.707 2.752 101,720,144 -0.10(-3.59%)
Jul 29, 2008 2.747 2.855 2.684 2.855 100,339,584 +0.15(+5.68%)
Jul 28, 2008 2.872 2.923 2.618 2.701 147,580,400 -0.17(-5.94%)
Jul 25, 2008 2.968 3.003 2.826 2.872 116,876,288 -0.03(-1.17%)
Jul 24, 2008 3.287 3.327 2.860 2.906 172,379,552 -0.52(-15.26%)
Jul 23, 2008 3.384 3.600 3.361 3.429 123,940,496 +0.11(+3.25%)
Jul 22, 2008 3.025 3.367 3.003 3.321 95,236,096 +0.20(+6.57%)
Jul 21, 2008 3.111 3.165 3.037 3.116 70,403,552 +0.02(+0.74%)
Jul 18, 2008 3.088 3.150 3.003 3.094 68,813,840 -0.03(-0.91%)
Jul 17, 2008 3.162 3.196 2.917 3.122 127,879,120 +0.00(+0.00%)
Jul 16, 2008 2.678 3.145 2.616 3.122 169,719,248 +0.48(+18.06%)
Jul 15, 2008 2.616 2.804 2.474 2.644 136,313,280 -0.01(-0.21%)
Jul 14, 2008 2.826 2.843 2.633 2.650 69,990,208 -0.11(-4.12%)
Jul 11, 2008 2.531 2.883 2.502 2.764 131,763,736 +0.16(+6.11%)
Jul 10, 2008 2.877 2.877 2.542 2.605 135,822,176 -0.21(-7.47%)
Jul 09, 2008 2.815 2.940 2.815 2.815 137,415,344 +0.03(+1.02%)
Jul 08, 2008 2.576 2.826 2.525 2.787 128,174,344 +0.24(+9.62%)
Jul 07, 2008 2.616 2.656 2.519 2.542 90,237,768 +0.03(+1.13%)
Jul 04, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.00(+0.00%)
Jul 03, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.03(+1.38%)
Jul 02, 2008 2.696 2.735 2.479 2.479 112,997,152 -0.20(-7.43%)
Jul 01, 2008 2.678 2.815 2.508 2.678 220,644,784 -0.06(-2.08%)
Jun 30, 2008 2.838 3.003 2.536 2.735 133,923,856 -0.10(-3.41%)
Jun 27, 2008 2.883 2.912 2.787 2.832 98,441,944 -0.05(-1.78%)
Jun 26, 2008 2.883 2.934 2.809 2.883 144,769,648 -0.10(-3.24%)
Jun 25, 2008 3.048 3.111 2.968 2.980 71,449,480 -0.05(-1.50%)
Jun 24, 2008 3.025 3.122 2.986 3.025 192,946,720 +0.02(+0.76%)
Jun 23, 2008 3.349 3.349 3.003 3.003 143,299,376 -0.30(-9.12%)
Jun 20, 2008 3.549 3.577 3.264 3.304 171,654,784 -0.29(-8.07%)
Jun 19, 2008 3.594 3.611 3.486 3.594 69,911,152 +0.06(+1.61%)
Jun 18, 2008 3.696 3.702 3.463 3.537 170,397,392 -0.22(-5.76%)
Jun 17, 2008 3.748 3.839 3.708 3.753 99,095,816 +0.06(+1.54%)
Jun 16, 2008 3.554 3.725 3.531 3.696 112,254,416 +0.13(+3.67%)
Jun 13, 2008 3.492 3.583 3.469 3.566 104,631,712 +0.15(+4.50%)
Jun 12, 2008 3.440 3.497 3.361 3.412 57,050,576 +0.02(+0.50%)
Jun 11, 2008 3.486 3.497 3.395 3.395 75,350,040 -0.09(-2.45%)
Jun 10, 2008 3.514 3.554 3.423 3.480 60,683,772 -0.14(-3.77%)
Jun 09, 2008 3.492 3.617 3.452 3.617 89,282,488 +0.18(+5.30%)
Jun 06, 2008 3.611 3.611 3.395 3.435 113,390,048 -0.20(-5.63%)
Jun 05, 2008 3.685 3.696 3.560 3.640 85,372,104 -0.03(-0.93%)
Jun 04, 2008 3.776 3.804 3.654 3.674 98,721,752 -0.13(-3.29%)
Jun 03, 2008 3.804 3.839 3.748 3.799 98,537,840 +0.02(+0.60%)
Jun 02, 2008 3.895 3.941 3.753 3.776 91,367,648 -0.09(-2.35%)
May 30, 2008 3.912 3.935 3.810 3.867 97,995,488 +0.05(+1.34%)
May 29, 2008 3.861 3.878 3.810 3.816 50,020,212 -0.04(-1.03%)
May 28, 2008 3.941 3.992 3.804 3.856 89,644,984 -0.01(-0.29%)
May 27, 2008 3.861 3.981 3.748 3.867 125,109,416 -0.04(-1.02%)
May 26, 2008 3.975 3.981 3.827 3.907 0 +0.00(+0.00%)
May 23, 2008 3.975 3.981 3.827 3.907 117,582,880 -0.16(-4.05%)
May 22, 2008 4.259 4.259 4.003 4.072 187,857,168 -0.36(-8.21%)
May 21, 2008 4.566 4.566 4.413 4.436 76,333,296 -0.11(-2.50%)
May 20, 2008 4.561 4.566 4.475 4.549 76,229,536 -0.01(-0.25%)
May 19, 2008 4.618 4.652 4.549 4.561 63,349,464 -0.05(-1.11%)
May 16, 2008 4.669 4.692 4.566 4.612 72,541,336 -0.03(-0.73%)
May 15, 2008 4.652 4.686 4.606 4.646 75,122,432 +0.02(+0.37%)
May 14, 2008 4.692 4.760 4.612 4.629 63,621,768 -0.05(-1.09%)
May 13, 2008 4.640 4.714 4.635 4.680 67,160,576 +0.05(+0.98%)
May 12, 2008 4.646 4.675 4.618 4.635 50,389,876 +0.03(+0.62%)
May 09, 2008 4.663 4.737 4.578 4.606 72,160,904 -0.06(-1.22%)
May 08, 2008 4.578 4.675 4.493 4.663 85,172,872 +0.14(+3.02%)
May 07, 2008 4.709 4.726 4.498 4.527 103,381,440 -0.18(-3.75%)
May 06, 2008 4.703 4.720 4.657 4.703 66,673,704 -0.03(-0.72%)
May 05, 2008 4.703 4.766 4.640 4.737 67,561,024 +0.03(+0.73%)
May 02, 2008 4.862 4.936 4.635 4.703 132,605,728 -0.12(-2.48%)
May 01, 2008 4.709 4.856 4.675 4.822 111,014,928 +0.13(+2.66%)
Apr 30, 2008 4.669 4.788 4.646 4.697 116,956,776 +0.08(+1.72%)
Apr 29, 2008 4.675 4.766 4.595 4.618 110,880,400 -0.05(-1.10%)
Apr 28, 2008 4.635 4.788 4.606 4.669 299,800,800 +0.40(+9.47%)
Apr 25, 2008 4.663 4.680 4.259 4.265 399,517,152 -0.51(-10.71%)
Apr 24, 2008 4.561 4.999 4.441 4.777 425,137,920 +0.51(+11.85%)
Apr 23, 2008 4.413 4.453 4.185 4.271 147,382,144 -0.08(-1.83%)
Apr 22, 2008 4.379 4.470 4.276 4.350 111,342,968 -0.05(-1.04%)
Apr 21, 2008 4.265 4.419 4.242 4.396 132,461,480 +0.16(+3.76%)
Apr 18, 2008 4.163 4.265 4.157 4.237 167,416,320 +0.11(+2.62%)
Apr 17, 2008 4.060 4.157 4.026 4.129 113,942,592 +0.04(+0.97%)
Apr 16, 2008 3.952 4.100 3.935 4.089 111,571,656 +0.18(+4.51%)
Apr 15, 2008 3.884 3.930 3.793 3.912 78,834,504 +0.06(+1.47%)
Apr 14, 2008 3.804 3.884 3.804 3.856 69,517,960 +0.05(+1.35%)
Apr 11, 2008 3.748 3.856 3.736 3.804 81,601,360 -0.03(-0.74%)
Apr 10, 2008 3.821 3.878 3.753 3.833 83,467,112 +0.01(+0.30%)
Apr 09, 2008 3.947 3.981 3.782 3.821 97,059,832 -0.11(-2.75%)
Apr 08, 2008 3.804 3.992 3.793 3.930 195,359,168 +0.10(+2.67%)
Apr 07, 2008 3.839 3.907 3.753 3.827 123,237,472 +0.14(+3.70%)
Apr 04, 2008 3.657 3.708 3.526 3.691 117,578,448 +0.02(+0.46%)
Apr 03, 2008 3.452 3.674 3.440 3.674 119,100,832 +0.19(+5.38%)
Apr 02, 2008 3.384 3.600 3.372 3.486 114,706,896 +0.09(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.